ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
440820/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,298420,141,2.40,2115,2120,2115,2755,1485,2120,2116.45,0.01,0,-41,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N
20250221,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,215740,102,1.74,2115,2120,2115,2755,1485,2120,2115.10,0.01,0,-2,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N
20250221,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,215740,102,1.74,2115,2120,2115,2755,1485,2120,2115.10,0.01,0,-2,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N
20250221,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,215740,102,1.74,2115,2120,2115,2755,1485,2120,2115.10,0.01,0,-2,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N
20250221,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,215740,102,1.74,2115,2120,2115,2755,1485,2120,2115.10,0.01,0,-2,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N
20250221,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,25385,12,0.20,2115,2120,2115,2755,1485,2120,2115.42,0.01,0,-1,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N
20250221,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N
20250221,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N
20250220,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,12404835,5868,159.67,2110,2120,2110,2735,1475,2105,2113.98,0.00,0,234,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,165,35.93,1.13,12,0.08,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250220,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,12322155,5829,158.61,2110,2120,2110,2735,1475,2105,2113.94,0.00,0,234,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,165,35.93,1.13,12,0.07,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250220,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4220000,2000,54.42,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2111,2107,2106,2102,2101,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.03,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2110,0.00,20250218,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 161315 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 298420 141 2.40 2115 2120 2115 2755 1485 2120 2116.45 0.01 0 -41 2126 2122 2116 2112 2106 2125 2115 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 835 N N 0 N 00 N
3 20250221 151320 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 215740 102 1.74 2115 2120 2115 2755 1485 2120 2115.10 0.01 0 -2 2126 2122 2116 2112 2106 2125 2115 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 835 N N 0 N 00 N
4 20250221 141320 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 215740 102 1.74 2115 2120 2115 2755 1485 2120 2115.10 0.01 0 -2 2126 2122 2116 2112 2106 2125 2115 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 835 N N 0 N 00 N
5 20250221 131320 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 215740 102 1.74 2115 2120 2115 2755 1485 2120 2115.10 0.01 0 -2 2126 2122 2116 2112 2106 2125 2115 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 835 N N 0 N 00 N
6 20250221 121320 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 215740 102 1.74 2115 2120 2115 2755 1485 2120 2115.10 0.01 0 -2 2126 2122 2116 2112 2106 2125 2115 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 835 N N 0 N 00 N
7 20250221 111316 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 25385 12 0.20 2115 2120 2115 2755 1485 2120 2115.42 0.01 0 -1 2126 2122 2116 2112 2106 2125 2115 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 835 N N 0 N 00 N
8 20250221 101319 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.01 0 0 2126 2122 2116 2112 2106 2125 2115 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 835 N N 0 N 00 N
9 20250221 091321 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.01 0 0 2126 2122 2116 2112 2106 2125 2115 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 835 N N 0 N 00 N
10 20250220 161309 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 12404835 5868 159.67 2110 2120 2110 2735 1475 2105 2113.98 0.00 0 234 2111 2107 2106 2102 2101 2107 2102 8 630 100 1470 5 1 7800000 165 35.93 1.13 12 0.08 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
11 20250220 151315 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 12322155 5829 158.61 2110 2120 2110 2735 1475 2105 2113.94 0.00 0 234 2111 2107 2106 2102 2101 2107 2102 8 630 100 1470 5 1 7800000 165 35.93 1.13 12 0.07 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2120 0.00 20250220 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
12 20250220 141314 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 4220000 2000 54.42 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2111 2107 2106 2102 2101 2107 2102 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.03 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2110 0.00 20250218 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N